H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD
6.76
+0.02 (0.30%)
Nov 9, 2026, 1:03 PM EST
HRUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.75 | 6.76 | 6.73 | 6.76 | 6.76 | 0.30% | 2,940 |
| Nov 6, 2026 | 6.87 | 6.87 | 6.74 | 6.74 | 6.74 | -2.60% | 1,400 |
| Nov 5, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.57% | 1,275 |
| Nov 4, 2026 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | 1.60% | 37,075 |
| Nov 3, 2026 | 6.79 | 6.85 | 6.79 | 6.85 | 6.85 | 0.15% | 1,865 |
| Nov 2, 2026 | 6.83 | 6.84 | 6.82 | 6.84 | 6.84 | 2.09% | 36,900 |
| Oct 30, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -2.05% | 11,252 |
| Oct 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% | 26,750 |
| Oct 28, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | 1,936 |
| Oct 27, 2026 | 6.96 | 6.96 | 6.92 | 6.93 | 6.93 | -0.73% | 1,887 |
| Oct 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.59% | 42,379 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 0.58% | 18,011 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | 6,600 |
| Oct 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 13,850 |
| Oct 19, 2026 | 6.96 | 6.97 | 6.89 | 6.89 | 6.89 | -0.86% | 7,256 |
| Oct 15, 2026 | 6.90 | 6.97 | 6.90 | 6.95 | 6.95 | 1.46% | 15,900 |
| Oct 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% | 18,601 |
| Oct 13, 2026 | 6.81 | 6.84 | 6.80 | 6.84 | 6.84 | 1.56% | 6,230 |
| Oct 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.22% | 300 |
| Oct 9, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -0.44% | 18,089 |
| Oct 8, 2026 | 6.66 | 6.75 | 6.60 | 6.75 | 6.75 | 3.85% | 1,500 |
| Oct 6, 2026 | 6.45 | 6.51 | 6.45 | 6.50 | 6.50 | 2.12% | 4,080 |
| Oct 5, 2026 | 6.36 | 6.37 | 6.34 | 6.37 | 6.37 | -3.85% | 8,053 |
| Oct 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% | 4,527 |
| Oct 1, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -0.60% | 20,100 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% | 12,206 |
| Sep 29, 2026 | 6.65 | 6.67 | 6.62 | 6.67 | 6.67 | -0.96% | 24,575 |
| Sep 28, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | 0.67% | 289 |
| Sep 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1,365 |
| Sep 24, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | -0.59% | 53,260 |
| Sep 23, 2026 | 6.74 | 6.76 | 6.73 | 6.73 | 6.73 | -0.33% | 332 |
| Sep 22, 2026 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | 1.31% | 2,475 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.65 | 6.67 | 6.67 | -3.20% | 2,937 |
| Sep 17, 2026 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | -1.99% | 374 |
| Sep 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | 0.64% | 700 |
| Sep 11, 2026 | 6.82 | 6.98 | 6.82 | 6.98 | 6.98 | 2.05% | 2,436 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | 6.84 | -4.07% | 7,146 |
| Sep 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.85% | 120 |
| Sep 8, 2026 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | -0.53% | 593 |
| Sep 4, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -1.96% | 1,255 |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.53% | 25,139 |
| Sep 1, 2026 | 7.11 | 7.11 | 6.94 | 6.94 | 6.94 | -3.67% | 33,715 |
| Aug 31, 2026 | 7.21 | 7.21 | 7.18 | 7.20 | 7.20 | 0.26% | 99,398 |
| Aug 28, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.25% | 1,304 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.13% | 250 |
| Aug 26, 2026 | 7.22 | 7.22 | 7.18 | 7.19 | 7.19 | -1.63% | 1,700 |
| Aug 25, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -1.42% | 36,999 |
| Aug 24, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | 0.20% | 62,050 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.46% | 101,000 |
| Aug 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.08% | 4,000 |